Blackstone Strategic Credit Fund (BGB)

Last Price11.32

Change-0.03 (-0.26%)

NYSE · Last Trade: Mar 1st, 1:37 PM EST

Historical Prices For Blackstone Strategic Credit Fund (BGB)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	11.34	11.37	11.29	11.32	154,526	11.32
2/26/2026	11.45	11.45	11.34	11.35	323,825	11.35
2/25/2026	11.45	11.47	11.41	11.44	172,686	11.44
2/24/2026	11.48	11.50	11.44	11.44	137,056	11.44
2/23/2026	11.55	11.56	11.49	11.49	148,439	11.49
2/20/2026	11.52	11.59	11.51	11.53	101,632	11.53
2/19/2026	11.64	11.66	11.60	11.61	80,209	11.53
2/18/2026	11.65	11.69	11.59	11.64	143,975	11.56
2/17/2026	11.64	11.74	11.64	11.67	98,973	11.59
2/13/2026	11.66	11.69	11.64	11.65	56,021	11.58
2/12/2026	11.63	11.77	11.63	11.65	75,020	11.57
2/11/2026	11.62	11.68	11.61	11.63	70,134	11.55
2/10/2026	11.61	11.64	11.60	11.63	119,174	11.55
2/09/2026	11.64	11.67	11.58	11.61	162,440	11.53
2/06/2026	11.53	11.62	11.53	11.61	144,890	11.53
2/05/2026	11.60	11.65	11.52	11.53	141,660	11.45
2/04/2026	11.67	11.67	11.61	11.61	185,934	11.53
2/03/2026	11.76	11.83	11.68	11.69	182,478	11.61
2/02/2026	11.76	11.81	11.76	11.77	133,003	11.69
1/30/2026	11.80	11.87	11.75	11.78	92,413	11.70
1/29/2026	11.81	11.83	11.79	11.81	98,909	11.73
1/28/2026	11.78	11.83	11.78	11.79	106,035	11.71
1/27/2026	11.77	11.82	11.77	11.78	179,385	11.70
1/26/2026	11.90	11.94	11.76	11.80	231,011	11.72
1/23/2026	11.93	11.93	11.83	11.90	75,743	11.82
1/22/2026	11.97	11.97	11.89	11.91	105,988	11.83
1/21/2026	11.86	11.97	11.84	11.93	77,556	11.85
1/20/2026	11.90	11.90	11.87	11.89	108,632	11.81
1/16/2026	11.92	11.97	11.87	11.91	133,634	11.83
1/15/2026	11.93	11.97	11.91	11.91	84,583	11.83
1/14/2026	11.91	11.97	11.88	11.95	107,299	11.87
1/13/2026	11.90	11.94	11.89	11.94	63,335	11.86
1/12/2026	11.92	11.92	11.88	11.90	119,341	11.82
1/09/2026	11.90	11.93	11.88	11.92	71,864	11.84
1/08/2026	11.86	11.93	11.86	11.92	133,277	11.84
1/07/2026	11.89	11.92	11.85	11.90	199,432	11.82
1/06/2026	11.82	11.89	11.82	11.86	97,561	11.78
1/05/2026	11.76	11.89	11.73	11.85	203,255	11.77
1/02/2026	11.77	11.81	11.72	11.78	195,439	11.70
12/31/2025	11.77	11.82	11.74	11.78	242,516	11.70
12/30/2025	11.81	11.89	11.81	11.87	123,542	11.71
12/29/2025	11.78	11.86	11.78	11.84	163,052	11.69
12/26/2025	11.75	11.88	11.74	11.84	131,087	11.69
12/24/2025	11.73	11.75	11.70	11.73	128,732	11.58
12/23/2025	11.76	11.82	11.74	11.74	234,789	11.59
12/22/2025	11.80	11.88	11.80	11.85	171,755	11.62
12/19/2025	11.75	11.83	11.63	11.81	113,981	11.58
12/18/2025	11.79	11.83	11.74	11.78	171,558	11.55
12/17/2025	11.90	11.90	11.77	11.80	163,445	11.57
12/16/2025	11.84	11.89	11.84	11.88	53,126	11.65
12/15/2025	11.83	11.87	11.82	11.84	113,612	11.61
12/12/2025	11.85	11.89	11.84	11.84	85,317	11.61
12/11/2025	11.86	11.95	11.86	11.87	111,541	11.64
12/10/2025	11.90	11.93	11.85	11.89	67,440	11.66
12/09/2025	11.87	11.93	11.84	11.87	144,961	11.64
12/08/2025	11.92	11.92	11.80	11.87	191,052	11.64
12/05/2025	11.91	12.00	11.88	11.92	169,692	11.69
12/04/2025	11.96	11.99	11.85	11.95	116,397	11.72
12/03/2025	11.86	11.97	11.82	11.91	168,838	11.68
12/02/2025	11.96	11.97	11.85	11.85	104,728	11.62
12/01/2025	11.81	12.01	11.73	11.90	276,832	11.67